KissMeData/019540/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	40	2	1.08	135157440	35913	47.10	3675	3900	3655	4820	2600	3710	3764.60	2.67	6054	3727	3926	3817	3671	3562	3416	3837	3582	68	1110	500	2670	5	1	13513500	507	-5.57	0.53	12	0.27	-673.00	7080.00	5740	20230816	-34.67	2320	20221226	61.64	5740	-34.67	20230816	2450	53.06	20230102	5740	-34.67	20230816	2350	59.57	20221228	0.39	N	019540	500	67 억		361239	N	N	0	N	00	N
3	20231229	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	40	2	1.08	135157440	35913	47.10	3675	3900	3655	4820	2600	3710	3764.60	2.67	6054	3727	3926	3817	3671	3562	3416	3837	3582	68	1110	500	2670	5	1	13513500	507	-5.57	0.53	12	0.27	-673.00	7080.00	5740	20230816	-34.67	2320	20221226	61.64	5740	-34.67	20230816	2450	53.06	20230102	5740	-34.67	20230816	2350	59.57	20221228	0.39	N	019540	500	67 억		361239	N	N	0	N	00	N
4	20231229	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	40	2	1.08	135157440	35913	47.10	3675	3900	3655	4820	2600	3710	3764.60	2.67	6054	3727	3926	3817	3671	3562	3416	3837	3582	68	1110	500	2670	5	1	13513500	507	-5.57	0.53	12	0.27	-673.00	7080.00	5740	20230816	-34.67	2320	20221226	61.64	5740	-34.67	20230816	2450	53.06	20230102	5740	-34.67	20230816	2350	59.57	20221228	0.39	N	019540	500	67 억		361239	N	N	0	N	00	N
5	20231229	130346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	40	2	1.08	135157440	35913	47.10	3675	3900	3655	4820	2600	3710	3764.60	2.67	6054	3727	3926	3817	3671	3562	3416	3837	3582	68	1110	500	2670	5	1	13513500	507	-5.57	0.53	12	0.27	-673.00	7080.00	5740	20230816	-34.67	2320	20221226	61.64	5740	-34.67	20230816	2450	53.06	20230102	5740	-34.67	20230816	2350	59.57	20221228	0.39	N	019540	500	67 억		361239	N	N	0	N	00	N
6	20231229	120346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	40	2	1.08	135157440	35913	47.10	3675	3900	3655	4820	2600	3710	3764.60	2.67	6054	3727	3926	3817	3671	3562	3416	3837	3582	68	1110	500	2670	5	1	13513500	507	-5.57	0.53	12	0.27	-673.00	7080.00	5740	20230816	-34.67	2320	20221226	61.64	5740	-34.67	20230816	2450	53.06	20230102	5740	-34.67	20230816	2350	59.57	20221228	0.39	N	019540	500	67 억		361239	N	N	0	N	00	N
7	20231229	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	40	2	1.08	135157440	35913	47.10	3675	3900	3655	4820	2600	3710	3764.60	2.67	6054	3727	3926	3817	3671	3562	3416	3837	3582	68	1110	500	2670	5	1	13513500	507	-5.57	0.53	12	0.27	-673.00	7080.00	5740	20230816	-34.67	2320	20221226	61.64	5740	-34.67	20230816	2450	53.06	20230102	5740	-34.67	20230816	2350	59.57	20221228	0.39	N	019540	500	67 억		361239	N	N	0	N	00	N
8	20231229	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	40	2	1.08	135157440	35913	47.10	3675	3900	3655	4820	2600	3710	3764.60	2.67	6054	3727	3926	3817	3671	3562	3416	3837	3582	68	1110	500	2670	5	1	13513500	507	-5.57	0.53	12	0.27	-673.00	7080.00	5740	20230816	-34.67	2320	20221226	61.64	5740	-34.67	20230816	2450	53.06	20230102	5740	-34.67	20230816	2350	59.57	20221228	0.39	N	019540	500	67 억		361239	N	N	0	N	00	N
9	20231229	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	40	2	1.08	135157440	35913	47.10	3675	3900	3655	4820	2600	3710	3764.60	2.67	6054	3727	3926	3817	3671	3562	3416	3837	3582	68	1110	500	2670	5	1	13513500	507	-5.57	0.53	12	0.27	-673.00	7080.00	5740	20230816	-34.67	2320	20221226	61.64	5740	-34.67	20230816	2450	53.06	20230102	5740	-34.67	20230816	2350	59.57	20221228	0.39	N	019540	500	67 억		361239	N	N	0	N	00	N
10	20231228	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	40	2	1.08	135101340	35898	47.08	3675	3900	3655	4820	2600	3710	3764.60	2.63	0	3727	3926	3817	3671	3562	3416	3837	3582	68	1110	500	2670	5	1	13513500	507	-5.57	0.53	12	0.27	-673.00	7080.00	5740	20230816	-34.67	2320	20221226	61.64	5740	-34.67	20230816	2450	53.06	20230102	5740	-34.67	20230816	2350	59.57	20221228	0.39	N	019540	500	67 억		355185	N	N	0	N	00	N
11	20231228	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	100	2	2.70	115450300	30694	40.25	3675	3900	3655	4820	2600	3710	3762.59	2.63	0	3217	3926	3817	3671	3562	3416	3837	3582	68	1110	500	2670	5	1	13513500	515	-5.66	0.54	12	0.23	-673.00	7080.00	5740	20230816	-33.62	2320	20221226	64.22	5740	-33.62	20230816	2450	55.51	20230102	5740	-33.62	20230816	2350	62.13	20221228	0.39	N	019540	500	67 억		355185	N	N	0	N	00	N
12	20231228	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	110	2	2.96	100243940	26718	35.04	3675	3900	3655	4820	2600	3710	3753.11	2.63	0	4988	3926	3817	3671	3562	3416	3837	3582	68	1110	500	2670	5	1	13513500	516	-5.68	0.54	12	0.20	-673.00	7080.00	5740	20230816	-33.45	2320	20221226	64.66	5740	-33.45	20230816	2450	55.92	20230102	5740	-33.45	20230816	2350	62.55	20221228	0.39	N	019540	500	67 억		355185	N	N	0	N	00	N
13	20231228	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	75	2	2.02	91741405	24489	32.12	3675	3900	3655	4820	2600	3710	3747.35	2.63	0	4825	3926	3817	3671	3562	3416	3837	3582	68	1110	500	2670	5	1	13513500	511	-5.62	0.53	12	0.18	-673.00	7080.00	5740	20230816	-34.06	2320	20221226	63.15	5740	-34.06	20230816	2450	54.49	20230102	5740	-34.06	20230816	2350	61.06	20221228	0.39	N	019540	500	67 억		355185	N	N	0	N	00	N
14	20231228	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	45	2	1.21	76733300	20525	26.92	3675	3900	3655	4820	2600	3710	3739.59	2.63	0	3025	3926	3817	3671	3562	3416	3837	3582	68	1110	500	2670	5	1	13513500	507	-5.58	0.53	12	0.15	-673.00	7080.00	5740	20230816	-34.58	2320	20221226	61.85	5740	-34.58	20230816	2450	53.27	20230102	5740	-34.58	20230816	2350	59.79	20221228	0.39	N	019540	500	67 억		355185	N	N	0	N	00	N
15	20231228	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	55	2	1.48	59741425	15982	20.96	3675	3900	3655	4820	2600	3710	3739.40	2.63	0	2778	3926	3817	3671	3562	3416	3837	3582	68	1110	500	2670	5	1	13513500	509	-5.59	0.53	12	0.12	-673.00	7080.00	5740	20230816	-34.41	2320	20221226	62.28	5740	-34.41	20230816	2450	53.67	20230102	5740	-34.41	20230816	2350	60.21	20221228	0.39	N	019540	500	67 억		355185	N	N	0	N	00	N
16	20231228	100332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	20	2	0.54	46609500	12471	16.35	3675	3900	3655	4820	2600	3710	3739.15	2.63	0	2446	3926	3817	3671	3562	3416	3837	3582	68	1110	500	2670	5	1	13513500	504	-5.54	0.53	12	0.09	-673.00	7080.00	5740	20230816	-35.02	2320	20221226	60.78	5740	-35.02	20230816	2450	52.24	20230102	5740	-35.02	20230816	2350	58.72	20221228	0.39	N	019540	500	67 억		355185	N	N	0	N	00	N
17	20231228	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	-10	5	-0.27	5707175	1548	2.03	3675	3700	3655	4820	2600	3710	3665.73	2.63	0	-2	3926	3817	3671	3562	3416	3837	3582	68	1110	500	2670	5	1	13513500	500	-5.50	0.52	12	0.01	-673.00	7080.00	5740	20230816	-35.54	2320	20221226	59.48	5740	-35.54	20230816	2450	51.02	20230102	5740	-35.54	20230816	2350	57.45	20221228	0.39	N	019540	500	67 억		355185	N	N	0	N	00	N
18	20231227	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3710	-70	5	-1.85	280267930	76252	122.36	3710	3780	3525	4910	2650	3780	3674.08	2.60	0	1012	3936	3857	3776	3697	3616	3897	3737	68	1130	500	2720	5	1	13513500	501	-5.51	0.52	12	0.56	-673.00	7080.00	5740	20230816	-35.37	2320	20221226	59.91	5740	-35.37	20230816	2450	51.43	20230102	5740	-35.37	20230816	2325	59.57	20221227	0.40	N	019540	500	67 억		351981	N	N	0	N	00	N
19	20231227	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	-125	5	-3.31	278614475	75805	121.65	3710	3780	3525	4910	2650	3780	3674.01	2.60	0	1022	3936	3857	3776	3697	3616	3897	3737	68	1130	500	2720	5	1	13513500	494	-5.43	0.52	12	0.56	-673.00	7080.00	5740	20230816	-36.32	2320	20221226	57.54	5740	-36.32	20230816	2450	49.18	20230102	5740	-36.32	20230816	2325	57.20	20221227	0.40	N	019540	500	67 억		351981	N	N	0	N	00	N
20	20231227	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	-120	5	-3.17	243628680	66282	106.36	3710	3780	3525	4910	2650	3780	3674.03	2.60	0	3235	3936	3857	3776	3697	3616	3897	3737	68	1130	500	2720	5	1	13513500	495	-5.44	0.52	12	0.49	-673.00	7080.00	5740	20230816	-36.24	2320	20221226	57.76	5740	-36.24	20230816	2450	49.39	20230102	5740	-36.24	20230816	2325	57.42	20221227	0.40	N	019540	500	67 억		351981	N	N	0	N	00	N
21	20231227	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	-150	5	-3.97	195148215	52930	84.94	3710	3780	3525	4910	2650	3780	3685.11	2.60	0	1854	3936	3857	3776	3697	3616	3897	3737	68	1130	500	2720	5	1	13513500	491	-5.39	0.51	12	0.39	-673.00	7080.00	5740	20230816	-36.76	2320	20221226	56.47	5740	-36.76	20230816	2450	48.16	20230102	5740	-36.76	20230816	2325	56.13	20221227	0.40	N	019540	500	67 억		351981	N	N	0	N	00	N
22	20231227	120331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3690	-90	5	-2.38	154610275	41855	67.17	3710	3780	3525	4910	2650	3780	3691.84	2.60	0	1331	3936	3857	3776	3697	3616	3897	3737	68	1130	500	2720	5	1	13513500	499	-5.48	0.52	12	0.31	-673.00	7080.00	5740	20230816	-35.71	2320	20221226	59.05	5740	-35.71	20230816	2450	50.61	20230102	5740	-35.71	20230816	2325	58.71	20221227	0.40	N	019540	500	67 억		351981	N	N	0	N	00	N
23	20231227	110334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3715	-65	5	-1.72	122787335	33173	53.23	3710	3780	3525	4910	2650	3780	3698.97	2.60	0	1631	3936	3857	3776	3697	3616	3897	3737	68	1130	500	2720	5	1	13513500	502	-5.52	0.52	12	0.25	-673.00	7080.00	5740	20230816	-35.28	2320	20221226	60.13	5740	-35.28	20230816	2450	51.63	20230102	5740	-35.28	20230816	2325	59.78	20221227	0.40	N	019540	500	67 억		351981	N	N	0	N	00	N
24	20231227	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	-75	5	-1.98	116437565	31460	50.48	3710	3780	3525	4910	2650	3780	3698.53	2.60	0	1283	3936	3857	3776	3697	3616	3897	3737	68	1130	500	2720	5	1	13513500	501	-5.51	0.52	12	0.23	-673.00	7080.00	5740	20230816	-35.45	2320	20221226	59.70	5740	-35.45	20230816	2450	51.22	20230102	5740	-35.45	20230816	2325	59.35	20221227	0.40	N	019540	500	67 억		351981	N	N	0	N	00	N
25	20231227	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	0	3	0.00	35480470	9518	15.27	3710	3780	3710	4910	2650	3780	3721.56	2.60	0	1112	3936	3857	3776	3697	3616	3897	3737	68	1130	500	2720	5	1	13513500	511	-5.62	0.53	12	0.07	-673.00	7080.00	5740	20230816	-34.15	2320	20221226	62.93	5740	-34.15	20230816	2450	54.29	20230102	5740	-34.15	20230816	2325	62.58	20221227	0.40	N	019540	500	67 억		351981	N	N	0	N	00	N
26	20231226	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	0	3	0.00	234126610	62315	162.26	3730	3855	3695	4910	2650	3780	3756.77	2.53	0	7855	3870	3825	3795	3750	3720	3810	3735	68	1130	500	2720	5	1	13513500	511	-5.62	0.53	12	0.46	-673.00	7080.00	5740	20230816	-34.15	2320	20221226	62.93	5740	-34.15	20230816	2450	54.29	20230102	5740	-34.15	20230816	2320	62.93	20221226	0.39	N	019540	500	67 억		342401	N	N	0	N	00	N
27	20231226	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	20	2	0.53	224320055	59725	155.52	3730	3855	3695	4910	2650	3780	3755.47	2.53	0	7321	3870	3825	3795	3750	3720	3810	3735	68	1130	500	2720	5	1	13513500	514	-5.65	0.54	12	0.44	-673.00	7080.00	5740	20230816	-33.80	2320	20221226	63.79	5740	-33.80	20230816	2450	55.10	20230102	5740	-33.80	20230816	2320	63.79	20221226	0.39	N	019540	500	67 억		342401	N	N	0	N	00	N
28	20231226	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	5	2	0.13	207785580	55367	144.17	3730	3855	3695	4910	2650	3780	3752.38	2.53	0	7141	3870	3825	3795	3750	3720	3810	3735	68	1130	500	2720	5	1	13513500	511	-5.62	0.53	12	0.41	-673.00	7080.00	5740	20230816	-34.06	2320	20221226	63.15	5740	-34.06	20230816	2450	54.49	20230102	5740	-34.06	20230816	2320	63.15	20221226	0.39	N	019540	500	67 억		342401	N	N	0	N	00	N
29	20231226	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	15	2	0.40	194778430	51925	135.21	3730	3855	3695	4910	2650	3780	3750.58	2.53	0	6531	3870	3825	3795	3750	3720	3810	3735	68	1130	500	2720	5	1	13513500	513	-5.64	0.54	12	0.38	-673.00	7080.00	5740	20230816	-33.89	2320	20221226	63.58	5740	-33.89	20230816	2450	54.90	20230102	5740	-33.89	20230816	2320	63.58	20221226	0.39	N	019540	500	67 억		342401	N	N	0	N	00	N
30	20231226	120333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	10	2	0.26	181930175	48532	126.37	3730	3855	3695	4910	2650	3780	3748.01	2.53	0	6981	3870	3825	3795	3750	3720	3810	3735	68	1130	500	2720	5	1	13513500	512	-5.63	0.54	12	0.36	-673.00	7080.00	5740	20230816	-33.97	2320	20221226	63.36	5740	-33.97	20230816	2450	54.69	20230102	5740	-33.97	20230816	2320	63.36	20221226	0.39	N	019540	500	67 억		342401	N	N	0	N	00	N
31	20231226	110336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	-25	5	-0.66	150961200	40386	105.16	3730	3795	3695	4910	2650	3780	3736.89	2.53	0	7708	3870	3825	3795	3750	3720	3810	3735	68	1130	500	2720	5	1	13513500	507	-5.58	0.53	12	0.30	-673.00	7080.00	5740	20230816	-34.58	2320	20221226	61.85	5740	-34.58	20230816	2450	53.27	20230102	5740	-34.58	20230816	2320	61.85	20221226	0.39	N	019540	500	67 억		342401	N	N	0	N	00	N
32	20231226	100333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	0	3	0.00	116509630	31173	81.17	3730	3780	3695	4910	2650	3780	3736.11	2.53	0	6459	3870	3825	3795	3750	3720	3810	3735	68	1130	500	2720	5	1	13513500	511	-5.62	0.53	12	0.23	-673.00	7080.00	5740	20230816	-34.15	2320	20221226	62.93	5740	-34.15	20230816	2450	54.29	20230102	5740	-34.15	20230816	2320	62.93	20221226	0.39	N	019540	500	67 억		342401	N	N	0	N	00	N
33	20231226	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3725	-55	5	-1.46	12464125	3309	8.62	3730	3775	3715	4910	2650	3780	3760.99	2.53	0	-314	3870	3825	3795	3750	3720	3810	3735	68	1130	500	2720	5	1	13513500	503	-5.53	0.53	12	0.02	-673.00	7080.00	5740	20230816	-35.10	2320	20221226	60.56	5740	-35.10	20230816	2450	52.04	20230102	5740	-35.10	20230816	2320	60.56	20221226	0.39	N	019540	500	67 억		342401	N	N	0	N	00	N
34	20231222	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-45	5	-1.18	145536400	38395	86.17	3825	3840	3765	4970	2680	3825	3789.82	2.57	0	-8541	4071	3947	3876	3752	3681	3912	3717	68	1145	500	2750	5	1	13513500	511	-5.62	0.53	12	0.28	-673.00	7080.00	5740	20230816	-34.15	2295	20221220	64.71	5740	-34.15	20230816	2450	54.29	20230102	5740	-34.15	20230816	2320	62.93	20221226	0.40	N	019540	500	67 억		347695	N	N	0	N	00	N
35	20231222	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-50	5	-1.31	133170060	35116	78.81	3825	3840	3765	4970	2680	3825	3791.58	2.57	0	-8419	4071	3947	3876	3752	3681	3912	3717	68	1145	500	2750	5	1	13513500	510	-5.61	0.53	12	0.26	-673.00	7080.00	5740	20230816	-34.23	2295	20221220	64.49	5740	-34.23	20230816	2450	54.08	20230102	5740	-34.23	20230816	2320	62.72	20221226	0.40	N	019540	500	67 억		347695	N	N	0	N	00	N
36	20231222	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-55	5	-1.44	111775505	29450	66.09	3825	3840	3765	4970	2680	3825	3794.66	2.57	0	-6197	4071	3947	3876	3752	3681	3912	3717	68	1145	500	2750	5	1	13513500	509	-5.60	0.53	12	0.22	-673.00	7080.00	5740	20230816	-34.32	2295	20221220	64.27	5740	-34.32	20230816	2450	53.88	20230102	5740	-34.32	20230816	2320	62.50	20221226	0.40	N	019540	500	67 억		347695	N	N	0	N	00	N
37	20231222	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-45	5	-1.18	98664205	25971	58.28	3825	3840	3770	4970	2680	3825	3798.25	2.57	0	-5659	4071	3947	3876	3752	3681	3912	3717	68	1145	500	2750	5	1	13513500	511	-5.62	0.53	12	0.19	-673.00	7080.00	5740	20230816	-34.15	2295	20221220	64.71	5740	-34.15	20230816	2450	54.29	20230102	5740	-34.15	20230816	2320	62.93	20221226	0.40	N	019540	500	67 억		347695	N	N	0	N	00	N
38	20231222	120328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	-40	5	-1.05	92281510	24281	54.49	3825	3840	3770	4970	2680	3825	3799.79	2.57	0	-5591	4071	3947	3876	3752	3681	3912	3717	68	1145	500	2750	5	1	13513500	511	-5.62	0.53	12	0.18	-673.00	7080.00	5740	20230816	-34.06	2295	20221220	64.92	5740	-34.06	20230816	2450	54.49	20230102	5740	-34.06	20230816	2320	63.15	20221226	0.40	N	019540	500	67 억		347695	N	N	0	N	00	N
39	20231222	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-25	5	-0.65	66108335	17364	38.97	3825	3840	3780	4970	2680	3825	3806.41	2.57	0	-5340	4071	3947	3876	3752	3681	3912	3717	68	1145	500	2750	5	1	13513500	514	-5.65	0.54	12	0.13	-673.00	7080.00	5740	20230816	-33.80	2295	20221220	65.58	5740	-33.80	20230816	2450	55.10	20230102	5740	-33.80	20230816	2320	63.79	20221226	0.40	N	019540	500	67 억		347695	N	N	0	N	00	N
40	20231222	100327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	-20	5	-0.52	44473800	11657	26.16	3825	3840	3795	4970	2680	3825	3814.53	2.57	0	-4808	4071	3947	3876	3752	3681	3912	3717	68	1145	500	2750	5	1	13513500	514	-5.65	0.54	12	0.09	-673.00	7080.00	5740	20230816	-33.71	2295	20221220	65.80	5740	-33.71	20230816	2450	55.31	20230102	5740	-33.71	20230816	2320	64.01	20221226	0.40	N	019540	500	67 억		347695	N	N	0	N	00	N
41	20231222	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	-10	5	-0.26	6952850	1818	4.08	3825	3825	3815	4970	2680	3825	3824.07	2.57	0	-503	4071	3947	3876	3752	3681	3912	3717	68	1145	500	2750	5	1	13513500	516	-5.67	0.54	12	0.01	-673.00	7080.00	5740	20230816	-33.54	2295	20221220	66.23	5740	-33.54	20230816	2450	55.71	20230102	5740	-33.54	20230816	2320	64.44	20221226	0.40	N	019540	500	67 억		347695	N	N	0	N	00	N
42	20231221	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-20	5	-0.52	172099645	44558	71.13	3845	4000	3805	4995	2695	3845	3862.48	2.59	0	-4451	3968	3906	3823	3761	3678	3937	3792	68	1150	500	2760	5	1	13513500	517	-5.68	0.54	12	0.33	-673.00	7080.00	5740	20230816	-33.36	2295	20221220	66.67	5740	-33.36	20230816	2450	56.12	20230102	5740	-33.36	20230816	2320	64.87	20221226	0.41	N	019540	500	67 억		349703	N	N	0	N	00	N
43	20231221	150328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	-35	5	-0.91	156722930	40522	64.69	3845	4000	3805	4995	2695	3845	3867.75	2.59	0	-4613	3968	3906	3823	3761	3678	3937	3792	68	1150	500	2760	5	1	13513500	515	-5.66	0.54	12	0.30	-673.00	7080.00	5740	20230816	-33.62	2295	20221220	66.01	5740	-33.62	20230816	2450	55.51	20230102	5740	-33.62	20230816	2320	64.22	20221226	0.41	N	019540	500	67 억		349703	N	N	0	N	00	N
44	20231221	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	-15	5	-0.39	122002030	31422	50.16	3845	4000	3825	4995	2695	3845	3883.02	2.59	0	-3790	3968	3906	3823	3761	3678	3937	3792	68	1150	500	2760	5	1	13513500	518	-5.69	0.54	12	0.23	-673.00	7080.00	5740	20230816	-33.28	2295	20221220	66.88	5740	-33.28	20230816	2450	56.33	20230102	5740	-33.28	20230816	2320	65.09	20221226	0.41	N	019540	500	67 억		349703	N	N	0	N	00	N
45	20231221	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-5	5	-0.13	116298020	29934	47.79	3845	4000	3825	4995	2695	3845	3885.51	2.59	0	-3478	3968	3906	3823	3761	3678	3937	3792	68	1150	500	2760	5	1	13513500	519	-5.71	0.54	12	0.22	-673.00	7080.00	5740	20230816	-33.10	2295	20221220	67.32	5740	-33.10	20230816	2450	56.73	20230102	5740	-33.10	20230816	2320	65.52	20221226	0.41	N	019540	500	67 억		349703	N	N	0	N	00	N
46	20231221	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-5	5	-0.13	103324075	26554	42.39	3845	4000	3825	4995	2695	3845	3891.56	2.59	0	-2410	3968	3906	3823	3761	3678	3937	3792	68	1150	500	2760	5	1	13513500	519	-5.71	0.54	12	0.20	-673.00	7080.00	5740	20230816	-33.10	2295	20221220	67.32	5740	-33.10	20230816	2450	56.73	20230102	5740	-33.10	20230816	2320	65.52	20221226	0.41	N	019540	500	67 억		349703	N	N	0	N	00	N
47	20231221	110328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	0	3	0.00	92945700	23849	38.07	3845	4000	3840	4995	2695	3845	3897.85	2.59	0	-2944	3968	3906	3823	3761	3678	3937	3792	68	1150	500	2760	5	1	13513500	520	-5.71	0.54	12	0.18	-673.00	7080.00	5740	20230816	-33.01	2295	20221220	67.54	5740	-33.01	20230816	2450	56.94	20230102	5740	-33.01	20230816	2320	65.73	20221226	0.41	N	019540	500	67 억		349703	N	N	0	N	00	N
48	20231221	100326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	65	2	1.69	63657425	16305	26.03	3845	4000	3845	4995	2695	3845	3905.15	2.59	0	522	3968	3906	3823	3761	3678	3937	3792	68	1150	500	2760	5	1	13513500	528	-5.81	0.55	12	0.12	-673.00	7080.00	5740	20230816	-31.88	2295	20221220	70.37	5740	-31.88	20230816	2450	59.59	20230102	5740	-31.88	20230816	2320	68.53	20221226	0.41	N	019540	500	67 억		349703	N	N	0	N	00	N
49	20231221	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	0	3	0.00	8878105	2309	3.69	3845	3845	3845	4995	2695	3845	3845.00	2.59	0	-270	3968	3906	3823	3761	3678	3937	3792	68	1150	500	2760	5	1	13513500	520	-5.71	0.54	12	0.02	-673.00	7080.00	5740	20230816	-33.01	2295	20221220	67.54	5740	-33.01	20230816	2450	56.94	20230102	5740	-33.01	20230816	2320	65.73	20221226	0.41	N	019540	500	67 억		349703	N	N	0	N	00	N
50	20231220	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	105	2	2.81	240224900	62598	307.12	3740	3885	3740	4860	2620	3740	3838.22	2.53	0	3600	3833	3786	3763	3716	3693	3775	3705	68	1120	500	2690	5	1	13513500	520	-5.71	0.54	12	0.46	-673.00	7080.00	5740	20230816	-33.01	2295	20221220	67.54	5740	-33.01	20230816	2450	56.94	20230102	5740	-33.01	20230816	2295	67.54	20221220	0.41	N	019540	500	67 억		341823	N	N	0	N	00	N
51	20231220	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	115	2	3.07	198469325	51745	253.88	3740	3885	3740	4860	2620	3740	3836.33	2.53	0	3455	3833	3786	3763	3716	3693	3775	3705	68	1120	500	2690	5	1	13513500	521	-5.73	0.54	12	0.38	-673.00	7080.00	5740	20230816	-32.84	2295	20221220	67.97	5740	-32.84	20230816	2450	57.35	20230102	5740	-32.84	20230816	2295	67.97	20221220	0.41	N	019540	500	67 억		341823	N	N	0	N	00	N
52	20231220	140347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	125	2	3.34	188832515	49246	241.62	3740	3885	3740	4860	2620	3740	3835.31	2.53	0	3901	3833	3786	3763	3716	3693	3775	3705	68	1120	500	2690	5	1	13513500	522	-5.74	0.55	12	0.36	-673.00	7080.00	5740	20230816	-32.67	2295	20221220	68.41	5740	-32.67	20230816	2450	57.76	20230102	5740	-32.67	20230816	2295	68.41	20221220	0.41	N	019540	500	67 억		341823	N	N	0	N	00	N
53	20231220	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	80	2	2.14	146925000	38369	188.25	3740	3885	3740	4860	2620	3740	3830.28	2.53	0	2425	3833	3786	3763	3716	3693	3775	3705	68	1120	500	2690	5	1	13513500	516	-5.68	0.54	12	0.28	-673.00	7080.00	5740	20230816	-33.45	2295	20221220	66.45	5740	-33.45	20230816	2450	55.92	20230102	5740	-33.45	20230816	2295	66.45	20221220	0.41	N	019540	500	67 억		341823	N	N	0	N	00	N
54	20231220	120326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	115	2	3.07	127563655	33333	163.54	3740	3885	3740	4860	2620	3740	3828.09	2.53	0	3455	3833	3786	3763	3716	3693	3775	3705	68	1120	500	2690	5	1	13513500	521	-5.73	0.54	12	0.25	-673.00	7080.00	5740	20230816	-32.84	2295	20221220	67.97	5740	-32.84	20230816	2450	57.35	20230102	5740	-32.84	20230816	2295	67.97	20221220	0.41	N	019540	500	67 억		341823	N	N	0	N	00	N
55	20231220	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	120	2	3.21	100618080	26352	129.29	3740	3880	3740	4860	2620	3740	3819.53	2.53	0	1932	3833	3786	3763	3716	3693	3775	3705	68	1120	500	2690	5	1	13513500	522	-5.74	0.55	12	0.20	-673.00	7080.00	5740	20230816	-32.75	2295	20221220	68.19	5740	-32.75	20230816	2450	57.55	20230102	5740	-32.75	20230816	2295	68.19	20221220	0.41	N	019540	500	67 억		341823	N	N	0	N	00	N
56	20231220	100326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	95	2	2.54	29527500	7760	38.07	3740	3880	3740	4860	2620	3740	3808.92	2.53	0	-89	3833	3786	3763	3716	3693	3775	3705	68	1120	500	2690	5	1	13513500	518	-5.70	0.54	12	0.06	-673.00	7080.00	5740	20230816	-33.19	2295	20221220	67.10	5740	-33.19	20230816	2450	56.53	20230102	5740	-33.19	20230816	2295	67.10	20221220	0.41	N	019540	500	67 억		341823	N	N	0	N	00	N
57	20231220	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	0	3	0.00	2439400	652	3.20	3740	3760	3740	4860	2620	3740	3744.16	2.53	0	5	3833	3786	3763	3716	3693	3775	3705	68	1120	500	2690	5	1	13513500	505	-5.56	0.53	12	0.00	-673.00	7080.00	5740	20230816	-34.84	2295	20221220	62.96	5740	-34.84	20230816	2450	52.65	20230102	5740	-34.84	20230816	2295	62.96	20221220	0.41	N	019540	500	67 억		341823	N	N	0	N	00	N
58	20231219	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	-60	5	-1.58	76815055	20358	100.26	3805	3810	3740	4940	2660	3800	3773.09	2.55	0	-2664	3886	3842	3796	3752	3706	3820	3730	68	1140	500	2730	5	1	13513500	505	-5.56	0.53	12	0.15	-673.00	7080.00	5740	20230816	-34.84	2295	20221220	62.96	5740	-34.84	20230816	2450	52.65	20230102	5740	-34.84	20230816	2295	62.96	20221220	0.41	N	019540	500	67 억		344041	N	N	0	N	00	N
59	20231219	150328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3760	-40	5	-1.05	68100280	18032	88.80	3805	3810	3740	4940	2660	3800	3776.48	2.55	0	-3734	3886	3842	3796	3752	3706	3820	3730	68	1140	500	2730	5	1	13513500	508	-5.59	0.53	12	0.13	-673.00	7080.00	5740	20230816	-34.49	2295	20221220	63.83	5740	-34.49	20230816	2450	53.47	20230102	5740	-34.49	20230816	2295	63.83	20221220	0.41	N	019540	500	67 억		344041	N	N	0	N	00	N
60	20231219	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-25	5	-0.66	65149035	17248	84.94	3805	3810	3740	4940	2660	3800	3777.04	2.55	0	-3718	3886	3842	3796	3752	3706	3820	3730	68	1140	500	2730	5	1	13513500	510	-5.61	0.53	12	0.13	-673.00	7080.00	5740	20230816	-34.23	2295	20221220	64.49	5740	-34.23	20230816	2450	54.08	20230102	5740	-34.23	20230816	2295	64.49	20221220	0.41	N	019540	500	67 억		344041	N	N	0	N	00	N
61	20231219	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	-55	5	-1.45	53819730	14229	70.07	3805	3810	3745	4940	2660	3800	3782.25	2.55	0	-3670	3886	3842	3796	3752	3706	3820	3730	68	1140	500	2730	5	1	13513500	506	-5.56	0.53	12	0.11	-673.00	7080.00	5740	20230816	-34.76	2295	20221220	63.18	5740	-34.76	20230816	2450	52.86	20230102	5740	-34.76	20230816	2295	63.18	20221220	0.41	N	019540	500	67 억		344041	N	N	0	N	00	N
62	20231219	120328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-30	5	-0.79	39418675	10396	51.20	3805	3810	3765	4940	2660	3800	3791.62	2.55	0	-2807	3886	3842	3796	3752	3706	3820	3730	68	1140	500	2730	5	1	13513500	509	-5.60	0.53	12	0.08	-673.00	7080.00	5740	20230816	-34.32	2295	20221220	64.27	5740	-34.32	20230816	2450	53.88	20230102	5740	-34.32	20230816	2295	64.27	20221220	0.41	N	019540	500	67 억		344041	N	N	0	N	00	N
63	20231219	110328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-5	5	-0.13	32977490	8691	42.80	3805	3810	3770	4940	2660	3800	3794.37	2.55	0	-1648	3886	3842	3796	3752	3706	3820	3730	68	1140	500	2730	5	1	13513500	513	-5.64	0.54	12	0.06	-673.00	7080.00	5740	20230816	-33.89	2295	20221220	65.36	5740	-33.89	20230816	2450	54.90	20230102	5740	-33.89	20230816	2295	65.36	20221220	0.41	N	019540	500	67 억		344041	N	N	0	N	00	N
64	20231219	100326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-30	5	-0.79	22691565	5979	29.44	3805	3810	3770	4940	2660	3800	3795.12	2.55	0	-1368	3886	3842	3796	3752	3706	3820	3730	68	1140	500	2730	5	1	13513500	509	-5.60	0.53	12	0.04	-673.00	7080.00	5740	20230816	-34.32	2295	20221220	64.27	5740	-34.32	20230816	2450	53.88	20230102	5740	-34.32	20230816	2295	64.27	20221220	0.41	N	019540	500	67 억		344041	N	N	0	N	00	N
65	20231219	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-5	5	-0.13	6918830	1819	8.96	3805	3805	3795	4940	2660	3800	3803.89	2.55	0	-413	3886	3842	3796	3752	3706	3820	3730	68	1140	500	2730	5	1	13513500	513	-5.64	0.54	12	0.01	-673.00	7080.00	5740	20230816	-33.89	2295	20221220	65.36	5740	-33.89	20230816	2450	54.90	20230102	5740	-33.89	20230816	2295	65.36	20221220	0.41	N	019540	500	67 억		344041	N	N	0	N	00	N
66	20231218	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	0	3	0.00	77158670	20288	47.74	3805	3840	3750	4940	2660	3800	3803.18	2.56	0	-3352	3943	3871	3763	3691	3583	3907	3727	68	1140	500	2730	5	1	13513500	514	-5.65	0.54	12	0.15	-673.00	7080.00	5740	20230816	-33.80	2295	20221220	65.58	5740	-33.80	20230816	2450	55.10	20230102	5740	-33.80	20230816	2295	65.58	20221220	0.40	N	019540	500	67 억		345888	N	N	0	N	00	N
67	20231218	150326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	10	2	0.26	74764170	19658	46.25	3805	3840	3750	4940	2660	3800	3803.25	2.56	0	-3191	3943	3871	3763	3691	3583	3907	3727	68	1140	500	2730	5	1	13513500	515	-5.66	0.54	12	0.15	-673.00	7080.00	5740	20230816	-33.62	2295	20221220	66.01	5740	-33.62	20230816	2450	55.51	20230102	5740	-33.62	20230816	2295	66.01	20221220	0.40	N	019540	500	67 억		345888	N	N	0	N	00	N
68	20231218	140326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	10	2	0.26	59901580	15755	37.07	3805	3840	3750	4940	2660	3800	3802.07	2.56	0	127	3943	3871	3763	3691	3583	3907	3727	68	1140	500	2730	5	1	13513500	515	-5.66	0.54	12	0.12	-673.00	7080.00	5740	20230816	-33.62	2295	20221220	66.01	5740	-33.62	20230816	2450	55.51	20230102	5740	-33.62	20230816	2295	66.01	20221220	0.40	N	019540	500	67 억		345888	N	N	0	N	00	N
69	20231218	130325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	10	2	0.26	56880535	14963	35.21	3805	3840	3750	4940	2660	3800	3801.42	2.56	0	88	3943	3871	3763	3691	3583	3907	3727	68	1140	500	2730	5	1	13513500	515	-5.66	0.54	12	0.11	-673.00	7080.00	5740	20230816	-33.62	2295	20221220	66.01	5740	-33.62	20230816	2450	55.51	20230102	5740	-33.62	20230816	2295	66.01	20221220	0.40	N	019540	500	67 억		345888	N	N	0	N	00	N
70	20231218	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	10	2	0.26	53395875	14049	33.06	3805	3840	3750	4940	2660	3800	3800.69	2.56	0	90	3943	3871	3763	3691	3583	3907	3727	68	1140	500	2730	5	1	13513500	515	-5.66	0.54	12	0.10	-673.00	7080.00	5740	20230816	-33.62	2295	20221220	66.01	5740	-33.62	20230816	2450	55.51	20230102	5740	-33.62	20230816	2295	66.01	20221220	0.40	N	019540	500	67 억		345888	N	N	0	N	00	N
71	20231218	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	10	2	0.26	47197930	12427	29.24	3805	3840	3750	4940	2660	3800	3798.01	2.56	0	187	3943	3871	3763	3691	3583	3907	3727	68	1140	500	2730	5	1	13513500	515	-5.66	0.54	12	0.09	-673.00	7080.00	5740	20230816	-33.62	2295	20221220	66.01	5740	-33.62	20230816	2450	55.51	20230102	5740	-33.62	20230816	2295	66.01	20221220	0.40	N	019540	500	67 억		345888	N	N	0	N	00	N
72	20231218	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	0	3	0.00	35600230	9375	22.06	3805	3840	3750	4940	2660	3800	3797.34	2.56	0	-40	3943	3871	3763	3691	3583	3907	3727	68	1140	500	2730	5	1	13513500	514	-5.65	0.54	12	0.07	-673.00	7080.00	5740	20230816	-33.80	2295	20221220	65.58	5740	-33.80	20230816	2450	55.10	20230102	5740	-33.80	20230816	2295	65.58	20221220	0.40	N	019540	500	67 억		345888	N	N	0	N	00	N
73	20231218	090322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-5	5	-0.13	18171370	4775	11.24	3805	3835	3795	4940	2660	3800	3805.58	2.56	0	324	3943	3871	3763	3691	3583	3907	3727	68	1140	500	2730	5	1	13513500	513	-5.64	0.54	12	0.04	-673.00	7080.00	5740	20230816	-33.89	2295	20221220	65.36	5740	-33.89	20230816	2450	54.90	20230102	5740	-33.89	20230816	2295	65.36	20221220	0.40	N	019540	500	67 억		345888	N	N	0	N	00	N
74	20231215	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	155	2	4.25	159999400	42493	156.70	3700	3835	3655	4735	2555	3645	3772.13	2.55	0	-4696	3758	3701	3668	3611	3578	3685	3595	68	1090	500	2620	5	1	13513500	514	-5.65	0.54	12	0.31	-673.00	7080.00	5740	20230816	-33.80	2295	20221220	65.58	5740	-33.80	20230816	2450	55.10	20230102	5740	-33.80	20230816	2295	65.58	20221220	0.39	N	019540	500	67 억		344298	N	N	0	N	00	N
75	20231215	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	155	2	4.25	150078030	39886	147.08	3700	3835	3655	4735	2555	3645	3769.88	2.55	0	-4156	3758	3701	3668	3611	3578	3685	3595	68	1090	500	2620	5	1	13513500	514	-5.65	0.54	12	0.30	-673.00	7080.00	5740	20230816	-33.80	2295	20221220	65.58	5740	-33.80	20230816	2450	55.10	20230102	5740	-33.80	20230816	2295	65.58	20221220	0.39	N	019540	500	67 억		344298	N	N	0	N	00	N
76	20231215	140324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	175	2	4.80	141683515	37677	138.94	3700	3835	3655	4735	2555	3645	3767.99	2.55	0	-3591	3758	3701	3668	3611	3578	3685	3595	68	1090	500	2620	5	1	13513500	516	-5.68	0.54	12	0.28	-673.00	7080.00	5740	20230816	-33.45	2295	20221220	66.45	5740	-33.45	20230816	2450	55.92	20230102	5740	-33.45	20230816	2295	66.45	20221220	0.39	N	019540	500	67 억		344298	N	N	0	N	00	N
77	20231215	130323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	155	2	4.25	121428965	32368	119.36	3700	3815	3655	4735	2555	3645	3759.66	2.55	0	-3711	3758	3701	3668	3611	3578	3685	3595	68	1090	500	2620	5	1	13513500	514	-5.65	0.54	12	0.24	-673.00	7080.00	5740	20230816	-33.80	2295	20221220	65.58	5740	-33.80	20230816	2450	55.10	20230102	5740	-33.80	20230816	2295	65.58	20221220	0.39	N	019540	500	67 억		344298	N	N	0	N	00	N
78	20231215	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	140	2	3.84	98453180	26294	96.96	3700	3815	3655	4735	2555	3645	3753.85	2.55	0	-409	3758	3701	3668	3611	3578	3685	3595	68	1090	500	2620	5	1	13513500	511	-5.62	0.53	12	0.19	-673.00	7080.00	5740	20230816	-34.06	2295	20221220	64.92	5740	-34.06	20230816	2450	54.49	20230102	5740	-34.06	20230816	2295	64.92	20221220	0.39	N	019540	500	67 억		344298	N	N	0	N	00	N
79	20231215	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	140	2	3.84	82917940	22166	81.74	3700	3815	3655	4735	2555	3645	3751.86	2.55	0	1734	3758	3701	3668	3611	3578	3685	3595	68	1090	500	2620	5	1	13513500	511	-5.62	0.53	12	0.16	-673.00	7080.00	5740	20230816	-34.06	2295	20221220	64.92	5740	-34.06	20230816	2450	54.49	20230102	5740	-34.06	20230816	2295	64.92	20221220	0.39	N	019540	500	67 억		344298	N	N	0	N	00	N
80	20231215	100325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	145	2	3.98	49202015	13263	48.91	3700	3795	3655	4735	2555	3645	3723.31	2.55	0	3409	3758	3701	3668	3611	3578	3685	3595	68	1090	500	2620	5	1	13513500	512	-5.63	0.54	12	0.10	-673.00	7080.00	5740	20230816	-33.97	2295	20221220	65.14	5740	-33.97	20230816	2450	54.69	20230102	5740	-33.97	20230816	2295	65.14	20221220	0.39	N	019540	500	67 억		344298	N	N	0	N	00	N
81	20231215	090323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3695	50	2	1.37	9319415	2553	9.41	3700	3700	3695	4735	2555	3645	3699.48	2.55	0	-13	3758	3701	3668	3611	3578	3685	3595	68	1090	500	2620	5	1	13513500	499	-5.49	0.52	12	0.02	-673.00	7080.00	5740	20230816	-35.63	2295	20221220	61.00	5740	-35.63	20230816	2450	50.82	20230102	5740	-35.63	20230816	2295	61.00	20221220	0.39	N	019540	500	67 억		344298	N	N	0	N	00	N
82	20231214	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3645	5	2	0.14	99005085	27022	70.23	3675	3725	3635	4730	2550	3640	3664.44	2.56	0	-1660	3853	3746	3693	3586	3533	3720	3560	68	1090	500	2620	5	1	13513500	493	-5.42	0.51	12	0.20	-673.00	7080.00	5740	20230816	-36.50	2295	20221220	58.82	5740	-36.50	20230816	2450	48.78	20230102	5740	-36.50	20230816	2295	58.82	20221220	0.37	N	019540	500	67 억		345320	N	N	0	N	00	N
83	20231214	150333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3645	5	2	0.14	94522750	25793	67.04	3675	3725	3635	4730	2550	3640	3665.22	2.56	0	-1108	3853	3746	3693	3586	3533	3720	3560	68	1090	500	2620	5	1	13513500	493	-5.42	0.51	12	0.19	-673.00	7080.00	5740	20230816	-36.50	2295	20221220	58.82	5740	-36.50	20230816	2450	48.78	20230102	5740	-36.50	20230816	2295	58.82	20221220	0.37	N	019540	500	67 억		345320	N	N	0	N	00	N
84	20231214	140333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	10	2	0.27	78252785	21332	55.44	3675	3725	3635	4730	2550	3640	3669.10	2.56	0	703	3853	3746	3693	3586	3533	3720	3560	68	1090	500	2620	5	1	13513500	493	-5.42	0.52	12	0.16	-673.00	7080.00	5740	20230816	-36.41	2295	20221220	59.04	5740	-36.41	20230816	2450	48.98	20230102	5740	-36.41	20230816	2295	59.04	20221220	0.37	N	019540	500	67 억		345320	N	N	0	N	00	N
85	20231214	130328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	15	2	0.41	73552210	20044	52.10	3675	3725	3635	4730	2550	3640	3670.39	2.56	0	203	3853	3746	3693	3586	3533	3720	3560	68	1090	500	2620	5	1	13513500	494	-5.43	0.52	12	0.15	-673.00	7080.00	5740	20230816	-36.32	2295	20221220	59.26	5740	-36.32	20230816	2450	49.18	20230102	5740	-36.32	20230816	2295	59.26	20221220	0.37	N	019540	500	67 억		345320	N	N	0	N	00	N
86	20231214	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	0	3	0.00	57629695	15669	40.73	3675	3725	3640	4730	2550	3640	3679.36	2.56	0	211	3853	3746	3693	3586	3533	3720	3560	68	1090	500	2620	5	1	13513500	492	-5.41	0.51	12	0.12	-673.00	7080.00	5740	20230816	-36.59	2295	20221220	58.61	5740	-36.59	20230816	2450	48.57	20230102	5740	-36.59	20230816	2295	58.61	20221220	0.37	N	019540	500	67 억		345320	N	N	0	N	00	N
87	20231214	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	15	2	0.41	48277240	13106	34.06	3675	3725	3655	4730	2550	3640	3685.56	2.56	0	1881	3853	3746	3693	3586	3533	3720	3560	68	1090	500	2620	5	1	13513500	494	-5.43	0.52	12	0.10	-673.00	7080.00	5740	20230816	-36.32	2295	20221220	59.26	5740	-36.32	20230816	2450	49.18	20230102	5740	-36.32	20230816	2295	59.26	20221220	0.37	N	019540	500	67 억		345320	N	N	0	N	00	N
88	20231214	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3685	45	2	1.24	30485245	8256	21.46	3675	3725	3675	4730	2550	3640	3696.34	2.56	0	2240	3853	3746	3693	3586	3533	3720	3560	68	1090	500	2620	5	1	13513500	498	-5.48	0.52	12	0.06	-673.00	7080.00	5740	20230816	-35.80	2295	20221220	60.57	5740	-35.80	20230816	2450	50.41	20230102	5740	-35.80	20230816	2295	60.57	20221220	0.37	N	019540	500	67 억		345320	N	N	0	N	00	N
89	20231214	090310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3715	75	2	2.06	17845425	4851	12.61	3675	3715	3675	4730	2550	3640	3683.80	2.56	0	2324	3853	3746	3693	3586	3533	3720	3560	68	1090	500	2620	5	1	13513500	502	-5.52	0.52	12	0.04	-673.00	7080.00	5740	20230816	-35.28	2295	20221220	61.87	5740	-35.28	20230816	2450	51.63	20230102	5740	-35.28	20230816	2295	61.87	20221220	0.37	N	019540	500	67 억		345320	N	N	0	N	00	N
90	20231213	160321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	-135	5	-3.58	142319860	38462	143.92	3775	3800	3640	4905	2645	3775	3700.23	2.60	0	-7093	3875	3825	3785	3735	3695	3850	3760	68	1130	500	2710	5	1	13513500	492	-5.41	0.51	12	0.28	-673.00	7080.00	5740	20230816	-36.59	2295	20221209	58.61	5740	-36.59	20230816	2450	48.57	20230102	5740	-36.59	20230816	2295	58.61	20221220	0.37	N	019540	500	67 억		350928	N	N	0	N	00	N
91	20231213	150329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	-110	5	-2.91	123335320	33271	124.50	3775	3800	3665	4905	2645	3775	3706.95	2.60	0	-6995	3875	3825	3785	3735	3695	3850	3760	68	1130	500	2710	5	1	13513500	495	-5.45	0.52	12	0.25	-673.00	7080.00	5740	20230816	-36.15	2295	20221209	59.69	5740	-36.15	20230816	2450	49.59	20230102	5740	-36.15	20230816	2295	59.69	20221220	0.37	N	019540	500	67 억		350928	N	N	0	N	00	N
92	20231213	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-95	5	-2.52	105236255	28337	106.04	3775	3800	3665	4905	2645	3775	3713.70	2.60	0	-6280	3875	3825	3785	3735	3695	3850	3760	68	1130	500	2710	5	1	13513500	497	-5.47	0.52	12	0.21	-673.00	7080.00	5740	20230816	-35.89	2295	20221209	60.35	5740	-35.89	20230816	2450	50.20	20230102	5740	-35.89	20230816	2295	60.35	20221220	0.37	N	019540	500	67 억		350928	N	N	0	N	00	N
93	20231213	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-95	5	-2.52	95013160	25553	95.62	3775	3800	3665	4905	2645	3775	3718.23	2.60	0	-6236	3875	3825	3785	3735	3695	3850	3760	68	1130	500	2710	5	1	13513500	497	-5.47	0.52	12	0.19	-673.00	7080.00	5740	20230816	-35.89	2295	20221209	60.35	5740	-35.89	20230816	2450	50.20	20230102	5740	-35.89	20230816	2295	60.35	20221220	0.37	N	019540	500	67 억		350928	N	N	0	N	00	N
94	20231213	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	-75	5	-1.99	66902660	17913	67.03	3775	3800	3690	4905	2645	3775	3734.82	2.60	0	-5159	3875	3825	3785	3735	3695	3850	3760	68	1130	500	2710	5	1	13513500	500	-5.50	0.52	12	0.13	-673.00	7080.00	5740	20230816	-35.54	2295	20221209	61.22	5740	-35.54	20230816	2450	51.02	20230102	5740	-35.54	20230816	2295	61.22	20221220	0.37	N	019540	500	67 억		350928	N	N	0	N	00	N
95	20231213	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3725	-50	5	-1.32	52063120	13911	52.05	3775	3800	3700	4905	2645	3775	3742.54	2.60	0	-4018	3875	3825	3785	3735	3695	3850	3760	68	1130	500	2710	5	1	13513500	503	-5.53	0.53	12	0.10	-673.00	7080.00	5740	20230816	-35.10	2295	20221209	62.31	5740	-35.10	20230816	2450	52.04	20230102	5740	-35.10	20230816	2295	62.31	20221220	0.37	N	019540	500	67 억		350928	N	N	0	N	00	N
96	20231213	100332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	-45	5	-1.19	27091425	7205	26.96	3775	3800	3720	4905	2645	3775	3760.05	2.60	0	-4543	3875	3825	3785	3735	3695	3850	3760	68	1130	500	2710	5	1	13513500	504	-5.54	0.53	12	0.05	-673.00	7080.00	5740	20230816	-35.02	2295	20221209	62.53	5740	-35.02	20230816	2450	52.24	20230102	5740	-35.02	20230816	2295	62.53	20221220	0.37	N	019540	500	67 억		350928	N	N	0	N	00	N
97	20231213	090322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	10	2	0.26	2566860	680	2.54	3775	3785	3765	4905	2645	3775	3774.79	2.60	0	-238	3875	3825	3785	3735	3695	3850	3760	68	1130	500	2710	5	1	13513500	511	-5.62	0.53	12	0.01	-673.00	7080.00	5740	20230816	-34.06	2295	20221209	64.92	5740	-34.06	20230816	2450	54.49	20230102	5740	-34.06	20230816	2295	64.92	20221220	0.37	N	019540	500	67 억		350928	N	N	0	N	00	N
98	20231212	160313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	5	2	0.13	100425390	26614	95.83	3770	3835	3745	4900	2640	3770	3773.40	2.66	0	-14073	3896	3832	3786	3722	3676	3865	3755	68	1130	500	2710	5	1	13513500	510	-5.61	0.53	12	0.20	-673.00	7080.00	5740	20230816	-34.23	2295	20221209	64.49	5740	-34.23	20230816	2450	54.08	20230102	5740	-34.23	20230816	2295	64.49	20221220	0.36	N	019540	500	67 억		359014	N	N	0	N	00	N
99	20231212	150319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-20	5	-0.53	78614500	20807	74.92	3770	3835	3745	4900	2640	3770	3778.27	2.66	0	-9519	3896	3832	3786	3722	3676	3865	3755	68	1130	500	2710	5	1	13513500	507	-5.57	0.53	12	0.15	-673.00	7080.00	5740	20230816	-34.67	2295	20221209	63.40	5740	-34.67	20230816	2450	53.06	20230102	5740	-34.67	20230816	2295	63.40	20221220	0.36	N	019540	500	67 억		359014	N	N	0	N	00	N
100	20231212	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-20	5	-0.53	66670285	17622	63.45	3770	3835	3750	4900	2640	3770	3783.36	2.66	0	-7562	3896	3832	3786	3722	3676	3865	3755	68	1130	500	2710	5	1	13513500	507	-5.57	0.53	12	0.13	-673.00	7080.00	5740	20230816	-34.67	2295	20221209	63.40	5740	-34.67	20230816	2450	53.06	20230102	5740	-34.67	20230816	2295	63.40	20221220	0.36	N	019540	500	67 억		359014	N	N	0	N	00	N
101	20231212	130305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	10	2	0.27	55728975	14709	52.96	3770	3835	3755	4900	2640	3770	3788.77	2.66	0	-6698	3896	3832	3786	3722	3676	3865	3755	68	1130	500	2710	5	1	13513500	511	-5.62	0.53	12	0.11	-673.00	7080.00	5740	20230816	-34.15	2295	20221209	64.71	5740	-34.15	20230816	2450	54.29	20230102	5740	-34.15	20230816	2295	64.71	20221220	0.36	N	019540	500	67 억		359014	N	N	0	N	00	N
102	20231212	120303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	15	2	0.40	42560835	11225	40.42	3770	3835	3755	4900	2640	3770	3791.61	2.66	0	-6021	3896	3832	3786	3722	3676	3865	3755	68	1130	500	2710	5	1	13513500	511	-5.62	0.53	12	0.08	-673.00	7080.00	5740	20230816	-34.06	2295	20221209	64.92	5740	-34.06	20230816	2450	54.49	20230102	5740	-34.06	20230816	2295	64.92	20221220	0.36	N	019540	500	67 억		359014	N	N	0	N	00	N
103	20231212	110306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	20	2	0.53	40430880	10661	38.39	3770	3835	3755	4900	2640	3770	3792.41	2.66	0	-6102	3896	3832	3786	3722	3676	3865	3755	68	1130	500	2710	5	1	13513500	512	-5.63	0.54	12	0.08	-673.00	7080.00	5740	20230816	-33.97	2295	20221209	65.14	5740	-33.97	20230816	2450	54.69	20230102	5740	-33.97	20230816	2295	65.14	20221220	0.36	N	019540	500	67 억		359014	N	N	0	N	00	N
104	20231212	100318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	45	2	1.19	33732500	8888	32.00	3770	3835	3770	4900	2640	3770	3795.29	2.66	0	-5912	3896	3832	3786	3722	3676	3865	3755	68	1130	500	2710	5	1	13513500	516	-5.67	0.54	12	0.07	-673.00	7080.00	5740	20230816	-33.54	2295	20221209	66.23	5740	-33.54	20230816	2450	55.71	20230102	5740	-33.54	20230816	2295	66.23	20221220	0.36	N	019540	500	67 억		359014	N	N	0	N	00	N
105	20231212	090315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	60	2	1.59	11216570	2973	10.71	3770	3830	3770	4900	2640	3770	3772.81	2.66	0	-1595	3896	3832	3786	3722	3676	3865	3755	68	1130	500	2710	5	1	13513500	518	-5.69	0.54	12	0.02	-673.00	7080.00	5740	20230816	-33.28	2295	20221209	66.88	5740	-33.28	20230816	2450	56.33	20230102	5740	-33.28	20230816	2295	66.88	20221220	0.36	N	019540	500	67 억		359014	N	N	0	N	00	N
106	20231211	160317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	30	2	0.80	101673935	26965	120.03	3760	3850	3740	4860	2620	3740	3770.85	2.71	5747	-2550	3923	3831	3783	3691	3643	3807	3667	68	1120	500	2690	5	1	13513500	509	-5.60	0.53	12	0.20	-673.00	7080.00	5740	20230816	-34.32	2295	20221209	64.27	5740	-34.32	20230816	2450	53.88	20230102	5740	-34.32	20230816	2295	64.27	20221220	0.36	N	019540	500	67 억		366175	N	N	0	N	00	N
107	20231211	150315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3760	20	2	0.53	93163160	24696	109.93	3760	3850	3740	4860	2620	3740	3772.70	2.71	5747	-2232	3923	3831	3783	3691	3643	3807	3667	68	1120	500	2690	5	1	13513500	508	-5.59	0.53	12	0.18	-673.00	7080.00	5740	20230816	-34.49	2295	20221209	63.83	5740	-34.49	20230816	2450	53.47	20230102	5740	-34.49	20230816	2295	63.83	20221220	0.36	N	019540	500	67 억		366175	N	N	0	N	00	N
108	20231211	140315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	15	2	0.40	86147975	22828	101.62	3760	3850	3740	4860	2620	3740	3774.12	2.71	5747	-2671	3923	3831	3783	3691	3643	3807	3667	68	1120	500	2690	5	1	13513500	507	-5.58	0.53	12	0.17	-673.00	7080.00	5740	20230816	-34.58	2295	20221209	63.62	5740	-34.58	20230816	2450	53.27	20230102	5740	-34.58	20230816	2295	63.62	20221220	0.36	N	019540	500	67 억		366175	N	N	0	N	00	N
109	20231211	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	0	3	0.00	80749415	21386	95.20	3760	3850	3740	4860	2620	3740	3776.19	2.71	5747	-2691	3923	3831	3783	3691	3643	3807	3667	68	1120	500	2690	5	1	13513500	505	-5.56	0.53	12	0.16	-673.00	7080.00	5740	20230816	-34.84	2295	20221209	62.96	5740	-34.84	20230816	2450	52.65	20230102	5740	-34.84	20230816	2295	62.96	20221220	0.36	N	019540	500	67 억		366175	N	N	0	N	00	N
110	20231211	120317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	5	2	0.13	74692815	19771	88.01	3760	3850	3745	4860	2620	3740	3778.33	2.71	5747	-1156	3923	3831	3783	3691	3643	3807	3667	68	1120	500	2690	5	1	13513500	506	-5.56	0.53	12	0.15	-673.00	7080.00	5740	20230816	-34.76	2295	20221209	63.18	5740	-34.76	20230816	2450	52.86	20230102	5740	-34.76	20230816	2295	63.18	20221220	0.36	N	019540	500	67 억		366175	N	N	0	N	00	N
111	20231211	110315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	45	2	1.20	63957595	16911	75.28	3760	3850	3745	4860	2620	3740	3782.58	2.71	5747	517	3923	3831	3783	3691	3643	3807	3667	68	1120	500	2690	5	1	13513500	511	-5.62	0.53	12	0.13	-673.00	7080.00	5740	20230816	-34.06	2295	20221209	64.92	5740	-34.06	20230816	2450	54.49	20230102	5740	-34.06	20230816	2295	64.92	20221220	0.36	N	019540	500	67 억		366175	N	N	0	N	00	N
112	20231211	100315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	65	2	1.74	48354645	12802	56.99	3760	3850	3745	4860	2620	3740	3777.78	2.71	5747	2894	3923	3831	3783	3691	3643	3807	3667	68	1120	500	2690	5	1	13513500	514	-5.65	0.54	12	0.09	-673.00	7080.00	5740	20230816	-33.71	2295	20221209	65.80	5740	-33.71	20230816	2450	55.31	20230102	5740	-33.71	20230816	2295	65.80	20221220	0.36	N	019540	500	67 억		366175	N	N	0	N	00	N
113	20231211	090317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	60	2	1.60	13595550	3614	16.09	3760	3800	3755	4860	2620	3740	3763.36	2.71	5747	607	3923	3831	3783	3691	3643	3807	3667	68	1120	500	2690	5	1	13513500	514	-5.65	0.54	12	0.03	-673.00	7080.00	5740	20230816	-33.80	2295	20221209	65.58	5740	-33.80	20230816	2450	55.10	20230102	5740	-33.80	20230816	2295	65.58	20221220	0.36	N	019540	500	67 억		366175	N	N	0	N	00	N
114	20231208	160312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	-15	5	-0.40	79957035	21231	31.16	3755	3875	3735	4880	2630	3755	3766.07	2.71	0	-7554	3948	3851	3753	3656	3558	3802	3607	68	1125	500	2700	5	1	13513500	505	-5.56	0.53	12	0.16	-673.00	7080.00	5740	20230816	-34.84	2295	20221209	62.96	5740	-34.84	20230816	2450	52.65	20230102	5740	-34.84	20230816	2295	62.96	20221209	0.39	N	019540	500	67 억		366175	N	N	0	N	00	N
115	20231208	150315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-5	5	-0.13	74731060	19834	29.11	3755	3875	3735	4880	2630	3755	3767.84	2.71	0	-7219	3948	3851	3753	3656	3558	3802	3607	68	1125	500	2700	5	1	13513500	507	-5.57	0.53	12	0.15	-673.00	7080.00	5740	20230816	-34.67	2295	20221209	63.40	5740	-34.67	20230816	2450	53.06	20230102	5740	-34.67	20230816	2295	63.40	20221209	0.39	N	019540	500	67 억		366175	N	N	0	N	00	N
116	20231208	140312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	-15	5	-0.40	54303385	14391	21.12	3755	3875	3735	4880	2630	3755	3773.45	2.71	0	-5440	3948	3851	3753	3656	3558	3802	3607	68	1125	500	2700	5	1	13513500	505	-5.56	0.53	12	0.11	-673.00	7080.00	5740	20230816	-34.84	2295	20221209	62.96	5740	-34.84	20230816	2450	52.65	20230102	5740	-34.84	20230816	2295	62.96	20221209	0.39	N	019540	500	67 억		366175	N	N	0	N	00	N
117	20231208	130313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	0	3	0.00	44963740	11896	17.46	3755	3875	3750	4880	2630	3755	3779.77	2.71	0	-4224	3948	3851	3753	3656	3558	3802	3607	68	1125	500	2700	5	1	13513500	507	-5.58	0.53	12	0.09	-673.00	7080.00	5740	20230816	-34.58	2295	20221209	63.62	5740	-34.58	20230816	2450	53.27	20230102	5740	-34.58	20230816	2295	63.62	20221209	0.39	N	019540	500	67 억		366175	N	N	0	N	00	N
118	20231208	120309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	80	2	2.13	38814600	10260	15.06	3755	3875	3750	4880	2630	3755	3783.15	2.71	0	-3816	3948	3851	3753	3656	3558	3802	3607	68	1125	500	2700	5	1	13513500	518	-5.70	0.54	12	0.08	-673.00	7080.00	5740	20230816	-33.19	2295	20221209	67.10	5740	-33.19	20230816	2450	56.53	20230102	5740	-33.19	20230816	2295	67.10	20221209	0.39	N	019540	500	67 억		366175	N	N	0	N	00	N
119	20231208	110308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	15	2	0.40	27251190	7196	10.56	3755	3875	3750	4880	2630	3755	3787.07	2.71	0	-3295	3948	3851	3753	3656	3558	3802	3607	68	1125	500	2700	5	1	13513500	509	-5.60	0.53	12	0.05	-673.00	7080.00	5740	20230816	-34.32	2295	20221209	64.27	5740	-34.32	20230816	2450	53.88	20230102	5740	-34.32	20230816	2295	64.27	20221209	0.39	N	019540	500	67 억		366175	N	N	0	N	00	N
120	20231208	100314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	0	3	0.00	20631760	5439	7.98	3755	3875	3750	4880	2630	3755	3793.43	2.71	0	-2844	3948	3851	3753	3656	3558	3802	3607	68	1125	500	2700	5	1	13513500	507	-5.58	0.53	12	0.04	-673.00	7080.00	5740	20230816	-34.58	2295	20221209	63.62	5740	-34.58	20230816	2450	53.27	20230102	5740	-34.58	20230816	2295	63.62	20221209	0.39	N	019540	500	67 억		366175	N	N	0	N	00	N
121	20231208	090311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	0	3	0.00	3090720	823	1.21	3755	3790	3755	4880	2630	3755	3755.44	2.71	0	26	3948	3851	3753	3656	3558	3802	3607	68	1125	500	2700	5	1	13513500	507	-5.58	0.53	12	0.01	-673.00	7080.00	5740	20230816	-34.58	2295	20221209	63.62	5740	-34.58	20230816	2450	53.27	20230102	5740	-34.58	20230816	2295	63.62	20221209	0.39	N	019540	500	67 억		366175	N	N	0	N	00	N
122	20231207	160310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	-20	5	-0.53	252756820	67925	82.85	3805	3850	3655	4905	2645	3775	3721.06	2.72	0	-5920	4008	3891	3813	3696	3618	3852	3657	68	1130	500	2710	5	1	13513500	507	-5.58	0.53	12	0.50	-673.00	7080.00	5740	20230816	-34.58	2295	20221209	63.62	5740	-34.58	20230816	2450	53.27	20230102	5740	-34.58	20230816	2295	63.62	20221209	0.42	N	019540	500	67 억		367577	N	N	0	N	00	N
123	20231207	150312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3760	-15	5	-0.40	240345055	64664	78.87	3805	3850	3655	4905	2645	3775	3716.77	2.72	0	-3507	4008	3891	3813	3696	3618	3852	3657	68	1130	500	2710	5	1	13513500	508	-5.59	0.53	12	0.48	-673.00	7080.00	5740	20230816	-34.49	2295	20221209	63.83	5740	-34.49	20230816	2450	53.47	20230102	5740	-34.49	20230816	2295	63.83	20221209	0.42	N	019540	500	67 억		367577	N	N	0	N	00	N
124	20231207	140311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-25	5	-0.66	235427535	63352	77.27	3805	3850	3655	4905	2645	3775	3716.12	2.72	0	-3258	4008	3891	3813	3696	3618	3852	3657	68	1130	500	2710	5	1	13513500	507	-5.57	0.53	12	0.47	-673.00	7080.00	5740	20230816	-34.67	2295	20221209	63.40	5740	-34.67	20230816	2450	53.06	20230102	5740	-34.67	20230816	2295	63.40	20221209	0.42	N	019540	500	67 억		367577	N	N	0	N	00	N
125	20231207	130310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-5	5	-0.13	202331570	54645	66.65	3805	3805	3655	4905	2645	3775	3702.56	2.72	0	293	4008	3891	3813	3696	3618	3852	3657	68	1130	500	2710	5	1	13513500	509	-5.60	0.53	12	0.40	-673.00	7080.00	5740	20230816	-34.32	2295	20221209	64.27	5740	-34.32	20230816	2450	53.88	20230102	5740	-34.32	20230816	2295	64.27	20221209	0.42	N	019540	500	67 억		367577	N	N	0	N	00	N
126	20231207	120311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	-70	5	-1.85	146636660	39556	48.25	3805	3805	3655	4905	2645	3775	3706.94	2.72	0	-7275	4008	3891	3813	3696	3618	3852	3657	68	1130	500	2710	5	1	13513500	501	-5.51	0.52	12	0.29	-673.00	7080.00	5740	20230816	-35.45	2295	20221209	61.44	5740	-35.45	20230816	2450	51.22	20230102	5740	-35.45	20230816	2295	61.44	20221209	0.42	N	019540	500	67 억		367577	N	N	0	N	00	N
127	20231207	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	-110	5	-2.91	109778670	29577	36.08	3805	3805	3655	4905	2645	3775	3711.47	2.72	0	-13265	4008	3891	3813	3696	3618	3852	3657	68	1130	500	2710	5	1	13513500	495	-5.45	0.52	12	0.22	-673.00	7080.00	5740	20230816	-36.15	2295	20221209	59.69	5740	-36.15	20230816	2450	49.59	20230102	5740	-36.15	20230816	2295	59.69	20221209	0.42	N	019540	500	67 억		367577	N	N	0	N	00	N
128	20231207	100309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3725	-50	5	-1.32	45232115	12064	14.72	3805	3805	3710	4905	2645	3775	3749.19	2.72	0	-8772	4008	3891	3813	3696	3618	3852	3657	68	1130	500	2710	5	1	13513500	503	-5.53	0.53	12	0.09	-673.00	7080.00	5740	20230816	-35.10	2295	20221209	62.31	5740	-35.10	20230816	2450	52.04	20230102	5740	-35.10	20230816	2295	62.31	20221209	0.42	N	019540	500	67 억		367577	N	N	0	N	00	N
129	20231207	090311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	-20	5	-0.53	8632170	2282	2.78	3805	3805	3750	4905	2645	3775	3782.97	2.72	0	-1659	4008	3891	3813	3696	3618	3852	3657	68	1130	500	2710	5	1	13513500	507	-5.58	0.53	12	0.02	-673.00	7080.00	5740	20230816	-34.58	2295	20221209	63.62	5740	-34.58	20230816	2450	53.27	20230102	5740	-34.58	20230816	2295	63.62	20221209	0.42	N	019540	500	67 억		367577	N	N	0	N	00	N
130	20231206	160305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-45	5	-1.18	311359380	81665	114.30	3820	3930	3735	4965	2675	3820	3812.69	2.60	0	14598	4026	3922	3851	3747	3676	3887	3712	68	1145	500	2750	5	1	13513500	510	-5.61	0.53	12	0.60	-673.00	7080.00	5740	20230816	-34.23	2295	20221209	64.49	5740	-34.23	20230816	2450	54.08	20230102	5740	-34.23	20230816	2295	64.49	20221209	0.43	N	019540	500	67 억		351408	N	N	0	N	00	N
131	20231206	150312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-40	5	-1.05	294339865	77151	107.98	3820	3930	3735	4965	2675	3820	3815.11	2.60	0	14272	4026	3922	3851	3747	3676	3887	3712	68	1145	500	2750	5	1	13513500	511	-5.62	0.53	12	0.57	-673.00	7080.00	5740	20230816	-34.15	2295	20221209	64.71	5740	-34.15	20230816	2450	54.29	20230102	5740	-34.15	20230816	2295	64.71	20221209	0.43	N	019540	500	67 억		351408	N	N	0	N	00	N
132	20231206	140310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	20	2	0.52	261548625	68510	95.89	3820	3930	3735	4965	2675	3820	3817.67	2.60	0	17188	4026	3922	3851	3747	3676	3887	3712	68	1145	500	2750	5	1	13513500	519	-5.71	0.54	12	0.51	-673.00	7080.00	5740	20230816	-33.10	2295	20221209	67.32	5740	-33.10	20230816	2450	56.73	20230102	5740	-33.10	20230816	2295	67.32	20221209	0.43	N	019540	500	67 억		351408	N	N	0	N	00	N
133	20231206	130309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	25	2	0.65	253233150	66341	92.85	3820	3930	3735	4965	2675	3820	3817.14	2.60	0	17249	4026	3922	3851	3747	3676	3887	3712	68	1145	500	2750	5	1	13513500	520	-5.71	0.54	12	0.49	-673.00	7080.00	5740	20230816	-33.01	2295	20221209	67.54	5740	-33.01	20230816	2450	56.94	20230102	5740	-33.01	20230816	2295	67.54	20221209	0.43	N	019540	500	67 억		351408	N	N	0	N	00	N
134	20231206	120306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3885	65	2	1.70	243638395	63852	89.37	3820	3930	3735	4965	2675	3820	3815.67	2.60	0	18281	4026	3922	3851	3747	3676	3887	3712	68	1145	500	2750	5	1	13513500	525	-5.77	0.55	12	0.47	-673.00	7080.00	5740	20230816	-32.32	2295	20221209	69.28	5740	-32.32	20230816	2450	58.57	20230102	5740	-32.32	20230816	2295	69.28	20221209	0.43	N	019540	500	67 억		351408	N	N	0	N	00	N
135	20231206	110311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	55	2	1.44	126829180	33413	46.77	3820	3875	3735	4965	2675	3820	3795.80	2.60	0	6695	4026	3922	3851	3747	3676	3887	3712	68	1145	500	2750	5	1	13513500	524	-5.76	0.55	12	0.25	-673.00	7080.00	5740	20230816	-32.49	2295	20221209	68.85	5740	-32.49	20230816	2450	58.16	20230102	5740	-32.49	20230816	2295	68.85	20221209	0.43	N	019540	500	67 억		351408	N	N	0	N	00	N
136	20231206	100309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	-30	5	-0.79	45826535	12092	16.92	3820	3840	3735	4965	2675	3820	3789.82	2.60	0	-477	4026	3922	3851	3747	3676	3887	3712	68	1145	500	2750	5	1	13513500	512	-5.63	0.54	12	0.09	-673.00	7080.00	5740	20230816	-33.97	2295	20221209	65.14	5740	-33.97	20230816	2450	54.69	20230102	5740	-33.97	20230816	2295	65.14	20221209	0.43	N	019540	500	67 억		351408	N	N	0	N	00	N
137	20231206	090309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	0	3	0.00	9091600	2380	3.33	3820	3820	3820	4965	2675	3820	3820.00	2.60	0	-1035	4026	3922	3851	3747	3676	3887	3712	68	1145	500	2750	5	1	13513500	516	-5.68	0.54	12	0.02	-673.00	7080.00	5740	20230816	-33.45	2295	20221209	66.45	5740	-33.45	20230816	2450	55.92	20230102	5740	-33.45	20230816	2295	66.45	20221209	0.43	N	019540	500	67 억		351408	N	N	0	N	00	N
138	20231205	160309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	-120	5	-3.05	274772610	71448	61.10	3930	3955	3780	5120	2760	3940	3845.77	2.62	0	-2886	4216	4077	3926	3787	3636	4002	3712	68	1180	500	2830	5	1	13513500	516	-5.68	0.54	12	0.53	-673.00	7080.00	5740	20230816	-33.45	2295	20221209	66.45	5740	-33.45	20230816	2450	55.92	20230102	5740	-33.45	20230816	2295	66.45	20221209	0.42	N	019540	500	67 억		354377	N	N	0	N	00	N
139	20231205	150309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	-110	5	-2.79	260357735	67691	57.88	3930	3955	3780	5120	2760	3940	3846.27	2.62	0	-1461	4216	4077	3926	3787	3636	4002	3712	68	1180	500	2830	5	1	13513500	518	-5.69	0.54	12	0.50	-673.00	7080.00	5740	20230816	-33.28	2295	20221209	66.88	5740	-33.28	20230816	2450	56.33	20230102	5740	-33.28	20230816	2295	66.88	20221209	0.42	N	019540	500	67 억		354377	N	N	0	N	00	N
140	20231205	140309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-50	5	-1.27	242687525	63063	53.93	3930	3955	3780	5120	2760	3940	3848.33	2.62	0	-2563	4216	4077	3926	3787	3636	4002	3712	68	1180	500	2830	5	1	13513500	526	-5.78	0.55	12	0.47	-673.00	7080.00	5740	20230816	-32.23	2295	20221209	69.50	5740	-32.23	20230816	2450	58.78	20230102	5740	-32.23	20230816	2295	69.50	20221209	0.42	N	019540	500	67 억		354377	N	N	0	N	00	N
141	20231205	130310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	-125	5	-3.17	168320280	43575	37.26	3930	3955	3810	5120	2760	3940	3862.77	2.62	0	-6210	4216	4077	3926	3787	3636	4002	3712	68	1180	500	2830	5	1	13513500	516	-5.67	0.54	12	0.32	-673.00	7080.00	5740	20230816	-33.54	2295	20221209	66.23	5740	-33.54	20230816	2450	55.71	20230102	5740	-33.54	20230816	2295	66.23	20221209	0.42	N	019540	500	67 억		354377	N	N	0	N	00	N
142	20231205	120307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	-120	5	-3.05	139195730	35963	30.75	3930	3955	3820	5120	2760	3940	3870.53	2.62	0	-3980	4216	4077	3926	3787	3636	4002	3712	68	1180	500	2830	5	1	13513500	516	-5.68	0.54	12	0.27	-673.00	7080.00	5740	20230816	-33.45	2295	20221209	66.45	5740	-33.45	20230816	2450	55.92	20230102	5740	-33.45	20230816	2295	66.45	20221209	0.42	N	019540	500	67 억		354377	N	N	0	N	00	N
143	20231205	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	-75	5	-1.90	99680400	25692	21.97	3930	3955	3825	5120	2760	3940	3879.82	2.62	0	2175	4216	4077	3926	3787	3636	4002	3712	68	1180	500	2830	5	1	13513500	522	-5.74	0.55	12	0.19	-673.00	7080.00	5740	20230816	-32.67	2295	20221209	68.41	5740	-32.67	20230816	2450	57.76	20230102	5740	-32.67	20230816	2295	68.41	20221209	0.42	N	019540	500	67 억		354377	N	N	0	N	00	N
144	20231205	100307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-40	5	-1.02	80966690	20868	17.84	3930	3955	3825	5120	2760	3940	3879.94	2.62	0	2510	4216	4077	3926	3787	3636	4002	3712	68	1180	500	2830	5	1	13513500	527	-5.79	0.55	12	0.15	-673.00	7080.00	5740	20230816	-32.06	2295	20221209	69.93	5740	-32.06	20230816	2450	59.18	20230102	5740	-32.06	20230816	2295	69.93	20221209	0.42	N	019540	500	67 억		354377	N	N	0	N	00	N
145	20231205	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3955	15	2	0.38	9527525	2421	2.07	3930	3955	3900	5120	2760	3940	3935.37	2.62	0	-922	4216	4077	3926	3787	3636	4002	3712	68	1180	500	2830	5	1	13513500	534	-5.88	0.56	12	0.02	-673.00	7080.00	5740	20230816	-31.10	2295	20221209	72.33	5740	-31.10	20230816	2450	61.43	20230102	5740	-31.10	20230816	2295	72.33	20221209	0.42	N	019540	500	67 억		354377	N	N	0	N	00	N
146	20231204	160308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	-35	5	-0.88	456034165	116685	85.34	3960	4065	3775	5160	2785	3975	3908.25	2.54	0	-54	4135	4055	4015	3935	3895	4035	3915	68	1185	500	2860	5	1	13513500	532	-5.85	0.56	12	0.86	-673.00	7080.00	5740	20230816	-31.36	2295	20221209	71.68	5740	-31.36	20230816	2450	60.82	20230102	5740	-31.36	20230816	2295	71.68	20221209	0.40	N	019540	500	67 억		343852	N	N	0	N	00	N
147	20231204	150309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	-5	5	-0.13	437464960	111972	81.90	3960	4065	3775	5160	2785	3975	3906.91	2.54	0	512	4135	4055	4015	3935	3895	4035	3915	68	1185	500	2860	5	1	13513500	536	-5.90	0.56	12	0.83	-673.00	7080.00	5740	20230816	-30.84	2295	20221209	72.98	5740	-30.84	20230816	2450	62.04	20230102	5740	-30.84	20230816	2295	72.98	20221209	0.40	N	019540	500	67 억		343852	N	N	0	N	00	N
148	20231204	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	5	2	0.13	405822475	103990	76.06	3960	4065	3775	5160	2785	3975	3902.51	2.54	0	2896	4135	4055	4015	3935	3895	4035	3915	68	1185	500	2860	5	1	13513500	538	-5.91	0.56	12	0.77	-673.00	7080.00	5740	20230816	-30.66	2295	20221209	73.42	5740	-30.66	20230816	2450	62.45	20230102	5740	-30.66	20230816	2295	73.42	20221209	0.40	N	019540	500	67 억		343852	N	N	0	N	00	N
149	20231204	130306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	40	2	1.01	400075995	102547	75.00	3960	4065	3775	5160	2785	3975	3901.39	2.54	0	2993	4135	4055	4015	3935	3895	4035	3915	68	1185	500	2860	5	1	13513500	543	-5.97	0.57	12	0.76	-673.00	7080.00	5740	20230816	-30.05	2295	20221209	74.95	5740	-30.05	20230816	2450	63.88	20230102	5740	-30.05	20230816	2295	74.95	20221209	0.40	N	019540	500	67 억		343852	N	N	0	N	00	N
150	20231204	120307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	65	2	1.64	368332335	94637	69.22	3960	4065	3775	5160	2785	3975	3892.05	2.54	0	1788	4135	4055	4015	3935	3895	4035	3915	68	1185	500	2860	5	1	13513500	546	-6.00	0.57	12	0.70	-673.00	7080.00	5740	20230816	-29.62	2295	20221209	76.03	5740	-29.62	20230816	2450	64.90	20230102	5740	-29.62	20230816	2295	76.03	20221209	0.40	N	019540	500	67 억		343852	N	N	0	N	00	N
151	20231204	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	-25	5	-0.63	314206285	81141	59.35	3960	3975	3775	5160	2785	3975	3872.35	2.54	0	-2665	4135	4055	4015	3935	3895	4035	3915	68	1185	500	2860	5	1	13513500	534	-5.87	0.56	12	0.60	-673.00	7080.00	5740	20230816	-31.18	2295	20221209	72.11	5740	-31.18	20230816	2450	61.22	20230102	5740	-31.18	20230816	2295	72.11	20221209	0.40	N	019540	500	67 억		343852	N	N	0	N	00	N
152	20231204	100306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-130	5	-3.27	217894200	56597	41.40	3960	3960	3775	5160	2785	3975	3849.92	2.54	0	-21381	4135	4055	4015	3935	3895	4035	3915	68	1185	500	2860	5	1	13513500	520	-5.71	0.54	12	0.42	-673.00	7080.00	5740	20230816	-33.01	2295	20221209	67.54	5740	-33.01	20230816	2450	56.94	20230102	5740	-33.01	20230816	2295	67.54	20221209	0.40	N	019540	500	67 억		343852	N	N	0	N	00	N
153	20231204	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-75	5	-1.89	25970640	6590	4.82	3960	3960	3890	5160	2785	3975	3940.92	2.54	0	-2204	4135	4055	4015	3935	3895	4035	3915	68	1185	500	2860	5	1	13513500	527	-5.79	0.55	12	0.05	-673.00	7080.00	5740	20230816	-32.06	2295	20221209	69.93	5740	-32.06	20230816	2450	59.18	20230102	5740	-32.06	20230816	2295	69.93	20221209	0.40	N	019540	500	67 억		343852	N	N	0	N	00	N
154	20231201	160306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	-130	5	-3.17	547986620	136563	281.29	4070	4095	3975	5330	2875	4105	4012.43	2.54	0	-1417	4288	4196	4148	4056	4008	4172	4032	68	1225	500	2950	5	1	13513500	537	-5.91	0.56	12	1.01	-673.00	7080.00	5740	20230816	-30.75	2295	20221209	73.20	5740	-30.75	20230816	2450	62.24	20230102	5740	-30.75	20230816	2295	73.20	20221209	0.41	N	019540	500	67 억		343356	N	N	0	N	00	N
155	20231201	150306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-115	5	-2.80	525012780	130795	269.41	4070	4095	3975	5330	2875	4105	4013.71	2.54	0	-1214	4288	4196	4148	4056	4008	4172	4032	68	1225	500	2950	5	1	13513500	539	-5.93	0.56	12	0.97	-673.00	7080.00	5740	20230816	-30.49	2295	20221209	73.86	5740	-30.49	20230816	2450	62.86	20230102	5740	-30.49	20230816	2295	73.86	20221209	0.41	N	019540	500	67 억		343356	N	N	0	N	00	N
156	20231201	140306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-110	5	-2.68	475255080	118310	243.70	4070	4095	3980	5330	2875	4105	4016.71	2.54	0	4578	4288	4196	4148	4056	4008	4172	4032	68	1225	500	2950	5	1	13513500	540	-5.94	0.56	12	0.88	-673.00	7080.00	5740	20230816	-30.40	2295	20221209	74.07	5740	-30.40	20230816	2450	63.06	20230102	5740	-30.40	20230816	2295	74.07	20221209	0.41	N	019540	500	67 억		343356	N	N	0	N	00	N
157	20231201	130305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-105	5	-2.56	450762965	112170	231.05	4070	4095	3980	5330	2875	4105	4018.23	2.54	0	5056	4288	4196	4148	4056	4008	4172	4032	68	1225	500	2950	5	1	13513500	541	-5.94	0.56	12	0.83	-673.00	7080.00	5740	20230816	-30.31	2295	20221209	74.29	5740	-30.31	20230816	2450	63.27	20230102	5740	-30.31	20230816	2295	74.29	20221209	0.41	N	019540	500	67 억		343356	N	N	0	N	00	N
158	20231201	120307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-115	5	-2.80	343035020	85204	175.50	4070	4095	3990	5330	2875	4105	4025.64	2.54	0	-4971	4288	4196	4148	4056	4008	4172	4032	68	1225	500	2950	5	1	13513500	539	-5.93	0.56	12	0.63	-673.00	7080.00	5740	20230816	-30.49	2295	20221209	73.86	5740	-30.49	20230816	2450	62.86	20230102	5740	-30.49	20230816	2295	73.86	20221209	0.41	N	019540	500	67 억		343356	N	N	0	N	00	N
159	20231201	110306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-90	5	-2.19	191705885	47442	97.72	4070	4095	4015	5330	2875	4105	4040.26	2.54	0	-3830	4288	4196	4148	4056	4008	4172	4032	68	1225	500	2950	5	1	13513500	543	-5.97	0.57	12	0.35	-673.00	7080.00	5740	20230816	-30.05	2295	20221209	74.95	5740	-30.05	20230816	2450	63.88	20230102	5740	-30.05	20230816	2295	74.95	20221209	0.41	N	019540	500	67 억		343356	N	N	0	N	00	N
160	20231201	100307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-80	5	-1.95	141961740	35079	72.26	4070	4095	4020	5330	2875	4105	4046.19	2.54	0	-3336	4288	4196	4148	4056	4008	4172	4032	68	1225	500	2950	5	1	13513500	544	-5.98	0.57	12	0.26	-673.00	7080.00	5740	20230816	-29.88	2295	20221209	75.38	5740	-29.88	20230816	2450	64.29	20230102	5740	-29.88	20230816	2295	75.38	20221209	0.41	N	019540	500	67 억		343356	N	N	0	N	00	N
161	20231201	090303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	-40	5	-0.97	24761115	6079	12.52	4070	4095	4060	5330	2875	4105	4070.78	2.54	0	-1501	4288	4196	4148	4056	4008	4172	4032	68	1225	500	2950	5	1	13513500	549	-6.04	0.57	12	0.04	-673.00	7080.00	5740	20230816	-29.18	2295	20221209	77.12	5740	-29.18	20230816	2450	65.92	20230102	5740	-29.18	20230816	2295	77.12	20221209	0.41	N	019540	500	67 억		343356	N	N	0	N	00	N